Dark

DELL20260116C145
DELL Jan 16 2026 145.00 Call (DELL260116C00145000)
option OPRA

EOD

May 12, 2025

4.35+27.941%(+0.95)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.30	4.50	4.20	4.35	+27.941%	42	831	0.000%
2025-05-09	3.40	3.40	3.40	3.40	-2.579%	2	823	+27.941%
2025-05-08	3.49	3.49	3.49	3.49	+14.426%	1	823	+24.642%
2025-05-07	3.05	3.05	3.05	3.05	-5.864%	6	823	+42.623%
2025-05-06	2.91	3.24	2.91	3.24	+8.000%	176	823	+34.259%
2025-05-02	3.10	3.10	3.00	3.00	+6.383%	134	826	+45.000%
2025-05-01	2.93	2.94	2.71	2.82	+15.574%	14	835	+54.255%
2025-04-30	2.44	2.44	2.39	2.44	-18.121%	7	835	+78.279%
2025-04-28	2.85	2.98	2.85	2.98	-2.295%	2	836	+45.973%
2025-04-24	2.80	3.05	2.75	3.05	+30.901%	9	836	+42.623%
2025-04-23	2.25	2.33	2.25	2.33	+28.729%	2	835	+86.695%
2025-04-22	1.60	1.81	1.60	1.81	+3.429%	3	835	+140.331%
2025-04-17	1.58	1.75	1.58	1.75	+10.759%	4	834	+148.571%
2025-04-16	1.78	1.78	1.57	1.58	-2.469%	9	834	+175.316%
2025-04-11	1.42	1.62	1.42	1.62	+12.500%	24	833	+168.519%
2025-04-10	1.42	1.44	1.42	1.44	+15.200%	6	836	+202.083%
2025-04-09	1.25	1.25	1.25	1.25	+4.167%	10	836	+248.000%
2025-04-08	1.20	1.20	1.20	1.20	0.000%	1	826	+262.500%
2025-04-07	1.20	1.20	1.20	1.20	+20.000%	10	835	+262.500%
2025-04-04	1.14	1.30	1.00	1.00	-31.507%	88	835	+335.000%
2025-04-03	1.73	1.80	1.46	1.46	-51.333%	35	815	+197.945%
2025-04-01	2.98	3.20	2.85	3.00	+7.143%	8	822	+45.000%
2025-03-31	2.65	2.83	2.65	2.80	-12.226%	17	818	+55.357%
2025-03-28	3.00	3.19	3.00	3.19	+2.903%	6	809	+36.364%
2025-03-27	3.05	3.30	3.05	3.10	-23.645%	7	808	+40.323%
2025-03-25	3.92	4.06	3.92	4.06	+2.785%	2	808	+7.143%
2025-03-21	3.85	3.95	3.85	3.95	-14.317%	4	808	+10.127%
2025-03-20	4.64	4.64	4.61	4.61	+4.063%	2	809	-5.640%
2025-03-19	4.44	4.44	4.26	4.43	+13.590%	12	809	-1.806%
2025-03-18	3.80	3.90	3.80	3.90	-9.302%	2	799	+11.538%
2025-03-17	4.15	4.30	4.15	4.30	+8.861%	11	799	+1.163%
2025-03-14	4.00	4.09	3.95	3.95	+12.857%	30	801	+10.127%
2025-03-13	4.08	4.08	3.50	3.50	-7.895%	2	800	+24.286%
2025-03-12	3.65	3.95	3.65	3.80	+13.433%	13	800	+14.474%
2025-03-11	3.35	3.35	3.35	3.35	+4.688%	5	789	+29.851%
2025-03-10	3.40	3.40	3.14	3.20	-6.977%	189	794	+35.938%
2025-03-07	3.20	3.44	3.20	3.44	-27.731%	10	691	+26.453%
2025-03-05	4.30	4.85	4.30	4.76	+7.449%	33	691	-8.613%
2025-03-04	4.43	4.43	4.43	4.43	-1.556%	4	695	-1.806%
2025-03-03	5.35	5.35	4.50	4.50	-23.077%	3	695	-3.333%
2025-02-28	6.10	6.10	5.50	5.85	-33.143%	64	696	-25.641%
2025-02-27	10.00	10.00	8.75	8.75	-8.854%	8	705	-50.286%
2025-02-25	9.29	9.60	9.29	9.60	-29.360%	3	698	-54.688%
2025-02-21	13.65	13.65	13.59	13.59	+9.597%	8	699	-67.991%
2025-02-20	12.40	12.40	12.40	12.40	-3.876%	1	700	-64.919%
2025-02-19	12.90	12.90	12.90	12.90	-3.875%	2	699	-66.279%
2025-02-18	13.40	13.42	13.40	13.42	+24.259%	4	697	-67.586%
2025-02-14	11.50	11.50	10.80	10.80	+2.370%	4	695	-59.722%
2025-02-12	10.34	10.55	10.34	10.55	+7.107%	31	695	-58.768%
2025-02-11	9.85	9.85	9.85	9.85	-3.902%	1	694	-55.838%
2025-02-10	10.00	10.25	10.00	10.25	+28.125%	22	693	-57.561%
2025-02-07	8.05	8.67	8.00	8.00	+1.911%	28	713	-45.625%
2025-02-06	8.00	8.00	7.85	7.85	+18.223%	6	702	-44.586%
2025-02-04	6.22	6.64	6.22	6.64	+9.752%	12	704	-34.488%
2025-02-03	5.70	6.05	5.70	6.05	-23.899%	10	694	-28.099%
2025-01-31	7.85	8.00	7.85	7.95	+11.972%	70	697	-45.283%
2025-01-30	7.23	7.25	7.10	7.10	+7.089%	56	647	-38.732%
2025-01-29	6.55	6.63	6.55	6.63	+7.805%	2	647	-34.389%
2025-01-28	6.70	6.70	6.15	6.15	-5.675%	17	647	-29.268%
2025-01-27	8.60	8.60	6.52	6.52	-46.116%	34	639	-33.282%
2025-01-22	12.40	12.40	12.01	12.10	+46.312%	7	630	-64.050%
2025-01-21	8.27	8.27	8.27	8.27	-7.494%	2	627	-47.400%
2025-01-17	8.94	8.94	8.94	8.94	+3.953%	2	627	-51.342%
2025-01-15	8.60	8.60	8.60	8.60	-11.340%	2	627	-49.419%
2025-01-13	8.90	9.70	8.90	9.70	-20.816%	6	625	-55.155%
2025-01-10	12.25	12.25	12.25	12.25	-9.259%	8	624	-64.490%
2025-01-08	13.50	13.50	13.50	13.50	-4.391%	1	620	-67.778%
2025-01-07	15.25	15.42	14.12	14.12	+10.313%	6	620	-69.193%
2025-01-03	13.25	13.25	12.66	12.80	+10.250%	34	617	-66.016%
2025-01-02	11.61	11.61	11.61	11.61	+3.753%	1	608	-62.532%
2024-12-31	11.45	11.45	11.15	11.19	-2.271%	72	607	-61.126%
2024-12-30	10.75	11.55	10.75	11.45	-13.060%	131	607	-62.009%
2024-12-23	13.22	13.22	13.17	13.17	+13.047%	5	607	-66.970%
2024-12-20	11.45	11.65	11.45	11.65	+8.171%	26	602	-62.661%
2024-12-19	12.10	12.10	10.77	10.77	-9.874%	11	602	-59.610%
2024-12-18	12.80	12.80	11.95	11.95	-13.343%	7	603	-63.598%
2024-12-17	13.20	13.79	12.40	13.79	-2.544%	7	603	-68.455%
2024-12-16	14.15	14.15	14.15	14.15	+6.631%	1	604	-69.258%
2024-12-13	12.70	13.27	12.70	13.27	-2.997%	26	604	-67.219%
2024-12-12	12.78	13.68	12.78	13.68	+4.030%	9	604	-68.202%
2024-12-10	14.50	14.50	13.15	13.15	-12.625%	23	600	-66.920%
2024-12-09	15.05	15.05	15.05	15.05	-3.834%	2	601	-71.096%
2024-12-06	15.65	15.65	15.65	15.65	-7.122%	6	594	-72.204%
2024-12-04	17.80	17.80	16.85	16.85	-1.289%	3	594	-74.184%
2024-12-03	17.07	17.07	17.07	17.07	-10.862%	1	596	-74.517%
2024-11-29	19.15	19.15	19.15	19.15	+7.584%	6	596	-77.285%
2024-11-27	18.00	18.00	16.71	17.80	-39.353%	17	585	-75.562%
2024-11-26	30.50	30.50	28.60	29.35	-2.943%	53	585	-85.179%
2024-11-25	32.25	32.58	29.75	30.24	-0.852%	19	561	-85.615%
2024-11-22	30.00	31.05	30.00	30.50	+25.000%	149	553	-85.738%
2024-11-14	25.75	25.75	24.40	24.40	-8.683%	7	631	-82.172%
2024-11-13	27.00	27.00	26.72	26.72	+3.969%	40	630	-83.720%
2024-11-08	25.70	25.70	25.70	25.70	-6.715%	4	603	-83.074%
2024-11-07	28.10	28.10	27.55	27.55	+0.182%	9	605	-84.211%
2024-11-06	27.70	27.70	27.14	27.50	+5.769%	5	596	-84.182%
2024-11-05	23.70	26.00	23.70	26.00	-0.345%	21	596	-83.269%
2024-11-04	26.09	26.09	26.09	26.09	+3.450%	3	586	-83.327%
2024-11-01	25.10	25.22	25.10	25.22	+0.880%	28	583	-82.752%
2024-10-30	22.40	25.00	22.40	25.00	+44.928%	6	583	-82.600%
2024-10-29	17.25	17.25	17.25	17.25	-7.108%	7	584	-74.783%
2024-10-25	18.67	18.67	18.56	18.57	+6.418%	12	577	-76.575%
2024-10-22	17.40	17.45	17.40	17.45	-12.312%	8	573	-75.072%
2024-10-21	20.00	20.00	19.90	19.90	-9.545%	6	570	-78.141%
2024-10-17	21.60	22.00	21.60	22.00	-1.566%	11	570	-80.227%
2024-10-14	22.35	22.35	22.35	22.35	+4.293%	1	566	-80.537%
2024-10-11	21.04	21.43	20.81	21.43	+8.232%	8	566	-79.701%
2024-10-10	18.60	19.80	18.60	19.80	+33.244%	9	566	-78.030%
2024-10-02	14.80	14.86	14.80	14.86	-5.230%	10	559	-70.727%
2024-10-01	15.68	15.68	15.68	15.68	-12.402%	7	569	-72.258%
2024-09-27	18.00	18.00	17.90	17.90	-10.276%	36	562	-75.698%
2024-09-26	19.95	19.95	19.95	19.95	+16.327%	1	544	-78.195%
2024-09-25	16.80	17.15	16.65	17.15	-1.153%	12	543	-74.636%
2024-09-18	17.75	17.75	17.25	17.35	+9.671%	34	541	-74.928%
2024-09-13	15.63	15.82	15.62	15.82	+4.491%	12	524	-72.503%
2024-09-12	13.45	15.35	13.45	15.14	+14.697%	14	529	-71.268%
2024-09-09	13.20	13.20	13.20	13.20	+14.286%	1	523	-67.045%
2024-09-06	11.55	11.55	11.55	11.55	-32.059%	16	523	-62.338%
2024-08-30	17.00	17.00	17.00	17.00	-2.857%	4	517	-74.412%
2024-08-29	17.50	17.50	17.50	17.50	+0.981%	2	517	-75.143%
2024-08-26	17.33	17.33	17.33	17.33	-0.402%	2	517	-74.899%
2024-08-21	17.30	17.40	17.30	17.40	+2.715%	2	517	-75.000%
2024-08-19	16.94	16.94	16.94	16.94	+1.437%	2	517	-74.321%
2024-08-15	17.60	17.60	16.70	16.70	+35.004%	2	517	-73.952%
2024-08-13	12.00	12.37	12.00	12.37	+5.998%	6	516	-64.834%
2024-08-12	11.30	11.67	11.30	11.67	+29.667%	2	516	-62.725%
2024-08-09	9.00	9.00	9.00	9.00	-1.207%	2	516	-51.667%
2024-08-08	9.11	9.11	9.11	9.11	-3.085%	1	516	-52.250%
2024-08-07	9.30	10.22	9.00	9.40	-21.667%	24	516	-53.723%
2024-08-05	12.05	13.05	12.00	12.00	-9.091%	5	503	-63.750%
2024-08-02	13.20	13.20	13.20	13.20	-28.339%	8	505	-67.045%
2024-07-31	19.83	19.95	18.42	18.42	+13.704%	4	506	-76.384%
2024-07-30	16.20	16.20	16.20	16.20	-13.830%	2	508	-73.148%
2024-07-26	18.80	18.80	18.40	18.80	-22.824%	4	506	-76.862%
2024-07-18	24.00	24.36	24.00	24.36	-6.308%	3	506	-82.143%
2024-07-17	26.00	26.00	26.00	26.00	-17.460%	1	503	-83.269%
2024-07-16	29.50	31.50	29.50	31.50	-3.670%	3	502	-86.190%
2024-07-15	32.70	32.70	32.70	32.70	-8.403%	1	501	-86.697%
2024-07-12	35.70	35.70	35.70	35.70	-0.833%	2	501	-87.815%
2024-07-11	38.50	38.50	35.06	36.00	-9.570%	28	501	-87.917%
2024-07-10	38.55	39.81	38.55	39.81	-0.896%	3	476	-89.073%
2024-07-09	40.17	40.17	40.17	40.17	+5.989%	1	476	-89.171%
2024-07-08	36.40	38.60	36.40	37.90	+8.286%	33	476	-88.522%
2024-07-05	35.00	35.00	35.00	35.00	-3.846%	1,004	474	-87.571%
2024-07-03	36.40	36.40	36.40	36.40	0.000%	1	752	-88.049%
2024-07-02	36.40	36.40	36.40	36.40	-3.191%	1	752	-88.049%
2024-07-01	37.60	37.60	37.60	37.60	+6.818%	1	753	-88.431%
2024-06-26	35.26	35.26	35.20	35.20	-2.762%	4	752	-87.642%
2024-06-25	36.20	36.20	36.20	36.20	+4.624%	2	754	-87.983%
2024-06-24	39.10	39.10	34.60	34.60	-14.144%	509	754	-87.428%
2024-06-21	39.00	40.81	39.00	40.30	-6.605%	70	422	-89.206%
2024-06-20	49.45	49.45	42.10	43.15	-0.116%	46	442	-89.919%
2024-06-18	45.10	45.10	43.20	43.20	+13.684%	4	429	-89.931%
2024-06-17	38.50	38.50	38.00	38.00	+23.779%	105	429	-88.553%
2024-06-14	30.00	30.70	29.81	30.70	-2.136%	10	327	-85.831%
2024-06-13	31.37	31.37	31.37	31.37	+6.701%	1	327	-86.133%
2024-06-10	29.40	29.40	29.40	29.40	-5.769%	2	327	-85.204%
2024-06-06	30.80	31.40	30.80	31.20	-7.418%	50	327	-86.058%
2024-06-05	32.50	33.70	32.50	33.70	+0.898%	10	280	-87.092%
2024-06-04	33.60	33.60	33.40	33.40	+2.769%	45	272	-86.976%
2024-06-03	34.00	34.00	31.30	32.50	-2.985%	21	227	-86.615%
2024-05-31	38.60	38.60	32.50	33.50	-44.167%	88	230	-87.015%
2024-05-30	60.00	60.00	60.00	60.00	+8.108%	20	203	-92.750%
2024-05-29	55.50	55.50	55.50	55.50	+4.500%	196	364	-92.162%
2024-05-28	54.00	55.30	53.11	53.11	+9.483%	156	364	-91.809%
2024-05-24	48.60	48.60	48.51	48.51	+7.561%	12	454	-91.033%
2024-05-23	44.60	45.10	44.60	45.10	+18.684%	4	458	-90.355%
2024-05-22	38.00	38.00	38.00	38.00	-0.938%	55	458	-88.553%
2024-05-21	37.70	40.00	37.70	38.36	-3.860%	293	403	-88.660%
2024-05-17	39.60	39.90	39.25	39.90	+6.542%	44	148	-89.098%
2024-05-16	38.00	38.70	35.90	37.45	-0.133%	92	126	-88.385%
2024-05-15	35.33	37.75	35.33	37.50	+50.000%	7	35	-88.400%
2024-05-07	25.00	25.00	25.00	25.00	-1.884%	1	33	-82.600%
2024-04-29	25.48	25.48	25.48	25.48	+32.708%	1	34	-82.928%
2024-04-19	19.50	20.02	19.20	19.20	-11.927%	23	34	-77.344%
2024-04-15	21.80	21.80	21.80	21.80	-7.234%	2	17	-80.046%
2024-04-11	23.50	23.50	23.50	23.50	-3.292%	1	17	-81.489%
2024-04-10	23.70	24.30	23.70	24.30	+6.907%	2	17	-82.099%
2024-04-09	22.30	22.73	22.30	22.73	-9.080%	3	16	-80.862%
2024-04-08	25.00	25.00	25.00	25.00	0.000%	1	15	-82.600%
2024-04-05	25.00	25.00	25.00	25.00	-15.254%	4	14	-82.600%
2024-04-04	29.50	29.50	29.50	29.50	+25.532%	3	12	-85.254%
2024-04-03	23.50	23.50	23.50	23.50	+19.289%	1	9	-81.489%
2024-04-01	19.70	19.70	19.70	19.70	+15.205%	1	8	-77.919%
2024-03-28	17.10	17.10	17.10	17.10	+25.735%	2	5	-74.561%
2024-03-19	13.60	13.60	13.60	13.60	+2.333%	1	5	-68.015%
2024-03-18	13.29	13.29	13.29	13.29	+4.646%	1	4	-67.269%
2024-03-14	12.70	12.70	12.70	12.70	-12.414%	2	4	-65.748%
2024-03-13	14.50	14.50	14.50	14.50	-30.721%	2	0	-70.000%
2024-03-06	20.93	20.93	20.93	20.93	+26.160%	2	0	-79.216%
2024-03-05	20.60	20.60	16.59	16.59	-28.491%	4	0	-73.779%
2024-03-04	23.20	23.20	23.20	23.20	0.000%	2	0	-81.250%

.dark-mode .RVXWpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVXWpQ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116C145DELL Jan 16 2026 145.00 Call (DELL260116C00145000)option OPRA

DELL20260116C145
DELL Jan 16 2026 145.00 Call (DELL260116C00145000)
option OPRA